Kowa Co.,Ltd. (TYO:7807)
Japan · Delayed Price · Currency is JPY 847.00
-1.00 (-0.12%)
Jan 23, 2026, 3:30 PM JST
Kowa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 846.00 | 854.00 | 843.00 | 847.00 | 847.00 | -0.12% | 2,600 |
| Jan 22, 2026 | 862.00 | 862.00 | 841.00 | 848.00 | 848.00 | -0.59% | 5,700 |
| Jan 21, 2026 | 842.00 | 855.00 | 842.00 | 853.00 | 853.00 | 0.59% | 1,800 |
| Jan 20, 2026 | 850.00 | 854.00 | 848.00 | 848.00 | 848.00 | -0.47% | 6,900 |
| Jan 19, 2026 | 860.00 | 860.00 | 841.00 | 852.00 | 852.00 | -1.84% | 7,700 |
| Jan 16, 2026 | 867.00 | 868.00 | 862.00 | 868.00 | 868.00 | 0.12% | 2,800 |
| Jan 15, 2026 | 876.00 | 876.00 | 863.00 | 867.00 | 867.00 | -0.34% | 7,200 |
| Jan 14, 2026 | 860.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1.40% | 8,200 |
| Jan 13, 2026 | 858.00 | 858.00 | 851.00 | 858.00 | 858.00 | - | 4,800 |
| Jan 9, 2026 | 851.00 | 858.00 | 847.00 | 858.00 | 858.00 | 0.70% | 3,000 |
| Jan 8, 2026 | 842.00 | 852.00 | 842.00 | 852.00 | 852.00 | 0.47% | 600 |
| Jan 7, 2026 | 840.00 | 849.00 | 840.00 | 848.00 | 848.00 | 1.07% | 1,100 |
| Jan 6, 2026 | 853.00 | 853.00 | 831.00 | 839.00 | 839.00 | -1.53% | 1,700 |
| Jan 5, 2026 | 845.00 | 852.00 | 844.00 | 852.00 | 852.00 | 0.47% | 3,300 |
| Dec 30, 2025 | 830.00 | 849.00 | 830.00 | 848.00 | 848.00 | 2.17% | 6,100 |
| Dec 29, 2025 | 838.00 | 842.00 | 825.00 | 830.00 | 830.00 | 0.85% | 16,500 |
| Dec 26, 2025 | 827.00 | 830.00 | 820.00 | 823.00 | 823.00 | -1.56% | 6,700 |
| Dec 25, 2025 | 813.00 | 836.00 | 811.00 | 836.00 | 836.00 | 1.09% | 4,600 |
| Dec 24, 2025 | 821.00 | 830.00 | 821.00 | 827.00 | 827.00 | -0.96% | 2,200 |
| Dec 23, 2025 | 835.00 | 835.00 | 828.00 | 835.00 | 835.00 | - | 4,800 |
| Dec 22, 2025 | 829.00 | 838.00 | 829.00 | 835.00 | 835.00 | -0.36% | 3,600 |
| Dec 19, 2025 | 827.00 | 838.00 | 822.00 | 838.00 | 838.00 | 1.58% | 4,100 |
| Dec 18, 2025 | 834.00 | 834.00 | 823.00 | 825.00 | 825.00 | -1.08% | 800 |
| Dec 17, 2025 | 826.00 | 834.00 | 825.00 | 834.00 | 834.00 | 0.12% | 1,700 |
| Dec 16, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | -0.83% | 300 |
| Dec 15, 2025 | 834.00 | 840.00 | 832.00 | 840.00 | 840.00 | 1.82% | 12,800 |
| Dec 12, 2025 | 830.00 | 838.00 | 823.00 | 825.00 | 825.00 | 2.48% | 13,200 |
| Dec 11, 2025 | 810.00 | 811.00 | 796.00 | 805.00 | 805.00 | -0.49% | 3,600 |
| Dec 10, 2025 | 800.00 | 810.00 | 800.00 | 809.00 | 809.00 | 1.25% | 8,500 |
| Dec 9, 2025 | 801.00 | 802.00 | 796.00 | 799.00 | 799.00 | - | 3,000 |
| Dec 8, 2025 | 801.00 | 803.00 | 795.00 | 799.00 | 799.00 | -0.50% | 2,300 |
| Dec 5, 2025 | 790.00 | 803.00 | 790.00 | 803.00 | 803.00 | 0.38% | 9,400 |
| Dec 4, 2025 | 801.00 | 802.00 | 799.00 | 800.00 | 800.00 | - | 2,000 |
| Dec 3, 2025 | 800.00 | 803.00 | 800.00 | 800.00 | 800.00 | - | 5,700 |
| Dec 2, 2025 | 801.00 | 809.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,800 |
| Dec 1, 2025 | 811.00 | 811.00 | 805.00 | 805.00 | 805.00 | -0.74% | 700 |
| Nov 28, 2025 | 802.00 | 811.00 | 800.00 | 811.00 | 811.00 | 1.00% | 5,700 |
| Nov 27, 2025 | 813.00 | 813.00 | 803.00 | 803.00 | 803.00 | -1.23% | 1,400 |
| Nov 26, 2025 | 819.00 | 819.00 | 808.00 | 813.00 | 813.00 | -0.25% | 800 |
| Nov 25, 2025 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 0.74% | 700 |
| Nov 21, 2025 | 812.00 | 820.00 | 809.00 | 809.00 | 809.00 | -0.37% | 1,100 |
| Nov 20, 2025 | 823.00 | 824.00 | 812.00 | 812.00 | 812.00 | -2.99% | 11,100 |
| Nov 19, 2025 | 823.00 | 838.00 | 823.00 | 837.00 | 837.00 | -0.12% | 1,400 |
| Nov 18, 2025 | 826.00 | 840.00 | 826.00 | 838.00 | 838.00 | -0.36% | 2,300 |
| Nov 17, 2025 | 823.00 | 841.00 | 820.00 | 841.00 | 841.00 | 1.08% | 5,200 |
| Nov 14, 2025 | 820.00 | 849.00 | 820.00 | 832.00 | 832.00 | 0.97% | 2,600 |
| Nov 13, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -0.72% | 1,400 |
| Nov 12, 2025 | 821.00 | 830.00 | 816.00 | 830.00 | 830.00 | 0.36% | 4,600 |
| Nov 11, 2025 | 821.00 | 836.00 | 821.00 | 827.00 | 827.00 | -0.60% | 7,200 |
| Nov 10, 2025 | 823.00 | 832.00 | 823.00 | 832.00 | 832.00 | 0.60% | 5,000 |